Transaction in Own Shares
Summary by AI BETAClose X
9th September 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 8th September 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
3,324 |
$112.08 |
$112.90 |
$110.98 |
XNYS |
|
279 |
$112.07 |
$112.16 |
$111.62 |
EDGX |
|
15,925 |
$112.21 |
$112.98 |
$111.27 |
ARCX |
|
1,963 |
$111.94 |
$112.76 |
$111.01 |
BATS |
|
14,799 |
$112.09 |
$112.87 |
$110.36 |
XNAS |
|
1,099 |
$112.00 |
$112.09 |
$111.89 |
BATY |
|
200 |
$111.90 |
$111.93 |
$111.87 |
EPRL |
|
200 |
$111.86 |
$111.97 |
$111.75 |
IEXG |
|
6,711 |
$111.94 |
$112.78 |
$111.54 |
EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH's broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 671,278,705 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,310,136 of its ordinary shares in treasury, which represents 5.399% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 8th September 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|
LEI |
|
549300MIDJNNTH068E74 |
|
|
ISIN: |
|
IE0001827041 |
|
|
US Broker name: |
BNP Paribas Securities Corp |
||
|
US Broker code (CRD#): |
15794 |
||
|
Time Zone: |
EST |
||
|
Currency |
USD |
||
|
Date of Transactions: |
|
8th September 2025 |
|
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$112.0977 |
44,500 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
77 |
111.43 |
20250908-09:30:01.215000 |
XNYS |
USP988JME |
|
23 |
111.34 |
20250908-09:30:01.630000 |
XNYS |
USP988KQM |
|
50 |
111.33 |
20250908-09:30:26.598000 |
BATS |
USP988OC7 |
|
50 |
111.33 |
20250908-09:30:26.598000 |
BATS |
USP988OC8 |
|
2 |
111.33 |
20250908-09:30:26.599000 |
BATS |
USP988OC9 |
|
98 |
111.33 |
20250908-09:30:26.599000 |
BATS |
USP988OCA |
|
92 |
111.01 |
20250908-09:30:44.230000 |
BATS |
USP988OYZ |
|
8 |
111.01 |
20250908-09:30:44.230000 |
BATS |
USP988OZ0 |
|
52 |
111.11 |
20250908-09:31:02.927000 |
XNAS |
USP988QEI |
|
100 |
111.11 |
20250908-09:31:02.927000 |
XNAS |
USP988QEJ |
|
48 |
111.11 |
20250908-09:31:02.967000 |
XNAS |
USP988QEL |
|
100 |
110.36 |
20250908-09:31:23.988000 |
XNAS |
USP988RAX |
|
100 |
110.98 |
20250908-09:33:47.751000 |
XNYS |
USP988VCM |
|
100 |
110.85 |
20250908-09:33:49.601000 |
XNAS |
USP988VDG |
|
100 |
110.85 |
20250908-09:33:49.601000 |
XNAS |
USP988VDH |
|
100 |
110.85 |
20250908-09:33:49.601000 |
XNAS |
USP988VDI |
|
100 |
111.31 |
20250908-09:34:48.150000 |
XNAS |
USP988WEQ |
|
100 |
111.27 |
20250908-09:34:48.645000 |
XNAS |
USP988WF4 |
|
100 |
111.27 |
20250908-09:34:48.645000 |
XNAS |
USP988WF5 |
|
100 |
111.27 |
20250908-09:34:48.645000 |
ARCX |
USP988WF6 |
|
200 |
111.36 |
20250908-09:35:26.603000 |
XNAS |
USP988XKJ |
|
2 |
111.99 |
20250908-09:36:51.743000 |
XNAS |
USP988ZMQ |
|
2 |
111.99 |
20250908-09:36:51.743000 |
XNAS |
USP988ZMR |
|
100 |
112.03 |
20250908-09:36:58.983000 |
XNYS |
USP988ZRP |
|
100 |
112.115 |
20250908-09:37:16.649000 |
XNAS |
USP988103B |
|
100 |
112.17 |
20250908-09:37:30.376000 |
XNAS |
USP98810DW |
|
100 |
112.16 |
20250908-09:37:58.957000 |
XNAS |
USP98810ZF |
|
100 |
112.16 |
20250908-09:37:58.957000 |
XNAS |
USP98810ZG |
|
2 |
112.02 |
20250908-09:38:30.135000 |
XNAS |
USP98811M1 |
|
98 |
112.03 |
20250908-09:38:30.136000 |
XNAS |
USP98811M2 |
|
9 |
111.84 |
20250908-09:39:11.893000 |
XNAS |
USP98812GH |
|
91 |
111.84 |
20250908-09:39:11.894000 |
XNAS |
USP98812GI |
|
100 |
111.83 |
20250908-09:39:43.565000 |
XNAS |
USP98812WH |
|
100 |
111.89 |
20250908-09:40:38.789000 |
XNAS |
USP98814EP |
|
100 |
111.99 |
20250908-09:40:49.487000 |
XNAS |
USP98814KN |
|
99 |
112.31 |
20250908-09:42:23.271000 |
ARCX |
USP98816EJ |
|
1 |
112.31 |
20250908-09:42:23.271000 |
ARCX |
USP98816EK |
|
66 |
112.28 |
20250908-09:42:36.569000 |
ARCX |
USP98816OH |
|
100 |
112.28 |
20250908-09:42:36.569000 |
ARCX |
USP98816OI |
|
34 |
112.28 |
20250908-09:42:36.569000 |
ARCX |
USP98816OJ |
|
100 |
112.45 |
20250908-09:43:32.952000 |
XNAS |
USP98817KR |
|
100 |
112.42 |
20250908-09:43:39.363000 |
ARCX |
USP98817Q8 |
|
2 |
112.73 |
20250908-09:45:11.741000 |
XNAS |
USP9881A5K |
|
49 |
112.69 |
20250908-09:45:24.930000 |
ARCX |
USP9881BD4 |
|
51 |
112.69 |
20250908-09:45:24.930000 |
ARCX |
USP9881BD5 |
|
150 |
112.69 |
20250908-09:45:48.837000 |
XNAS |
USP9881D93 |
|
5 |
112.69 |
20250908-09:45:48.837000 |
XNAS |
USP9881D94 |
|
45 |
112.69 |
20250908-09:45:48.838000 |
XNAS |
USP9881D95 |
|
100 |
112.69 |
20250908-09:45:48.838000 |
XNAS |
USP9881D96 |
|
99 |
112.74 |
20250908-09:46:35.467000 |
ARCX |
USP9881F3U |
|
1 |
112.74 |
20250908-09:46:35.467000 |
ARCX |
USP9881F3V |
|
16 |
112.87 |
20250908-09:47:20.659000 |
XNAS |
USP9881GXV |
|
53 |
112.88 |
20250908-09:47:20.659000 |
XNYS |
USP9881GXW |
|
2 |
112.87 |
20250908-09:47:20.659000 |
XNAS |
USP9881GXX |
|
25 |
112.9 |
20250908-09:47:35.711000 |
XNYS |
USP9881HHJ |
|
75 |
112.9 |
20250908-09:47:35.711000 |
XNYS |
USP9881HHK |
|
100 |
112.85 |
20250908-09:47:38.903000 |
XNAS |
USP9881HOE |
|
2 |
112.85 |
20250908-09:47:38.903000 |
XNAS |
USP9881HOF |
|
98 |
112.85 |
20250908-09:47:38.903000 |
XNAS |
USP9881HOG |
|
100 |
112.98 |
20250908-09:49:07.638000 |
ARCX |
USP9881M3V |
|
48 |
112.95 |
20250908-09:50:01.320000 |
ARCX |
USP9881OIK |
|
52 |
112.95 |
20250908-09:50:01.320000 |
ARCX |
USP9881OIL |
|
100 |
112.95 |
20250908-09:51:15.989000 |
ARCX |
USP9881RO2 |
|
100 |
112.68 |
20250908-09:51:54.337000 |
XNAS |
USP9881TTJ |
|
96 |
112.62 |
20250908-09:52:36.292000 |
XNYS |
USP9881VBA |
|
4 |
112.62 |
20250908-09:52:36.292000 |
XNYS |
USP9881VBB |
|
100 |
112.41 |
20250908-09:53:42.167000 |
ARCX |
USP9881XN8 |
|
100 |
112.53 |
20250908-09:54:49.880000 |
XNYS |
USP988204T |
|
100 |
112.59 |
20250908-09:55:50.399000 |
XNAS |
USP98822BW |
|
100 |
112.57 |
20250908-09:55:53.296000 |
ARCX |
USP98822FD |
|
100 |
112.5 |
20250908-09:56:38.248000 |
ARCX |
USP9882446 |
|
34 |
112.49 |
20250908-09:57:16.106000 |
ARCX |
USP98825F2 |
|
66 |
112.495 |
20250908-09:57:16.106000 |
ARCX |
USP98825F3 |
|
95 |
112.45 |
20250908-09:57:24.450000 |
XNAS |
USP98825QH |
|
1 |
112.45 |
20250908-09:57:24.450000 |
XNAS |
USP98825QI |
|
4 |
112.45 |
20250908-09:57:24.450000 |
XNAS |
USP98825QJ |
|
100 |
112.45 |
20250908-09:57:24.450000 |
XNAS |
USP98825QK |
|
75 |
112.36 |
20250908-09:59:13.181000 |
XNAS |
USP98829KU |
|
25 |
112.36 |
20250908-09:59:13.181000 |
XNAS |
USP98829KV |
|
9 |
112.38 |
20250908-09:59:47.830000 |
XNAS |
USP9882AR4 |
|
1 |
112.38 |
20250908-09:59:47.830000 |
XNAS |
USP9882AR5 |
|
90 |
112.38 |
20250908-09:59:47.830000 |
XNAS |
USP9882AR6 |
|
100 |
112.19 |
20250908-10:00:23.777000 |
XNAS |
USP9882DZB |
|
100 |
112.15 |
20250908-10:01:02.311000 |
XNAS |
USP9882GWZ |
|
100 |
112.15 |
20250908-10:01:02.311000 |
XNAS |
USP9882GX0 |
|
22 |
112.12 |
20250908-10:01:44.420000 |
XNAS |
USP9882JDP |
|
78 |
112.12 |
20250908-10:01:44.420000 |
XNAS |
USP9882JDQ |
|
100 |
112.11 |
20250908-10:02:44.808000 |
ARCX |
USP9882LXC |
|
100 |
112.105 |
20250908-10:03:26.386000 |
ARCX |
USP9882O7H |
|
100 |
112.08 |
20250908-10:03:32.761000 |
ARCX |
USP9882OI1 |
|
100 |
112.01 |
20250908-10:04:38.643000 |
XNAS |
USP9882RLL |
|
100 |
111.93 |
20250908-10:05:07.557000 |
XNAS |
USP9882T46 |
|
100 |
111.89 |
20250908-10:05:26.835000 |
BATY |
USP9882U4K |
|
100 |
111.88 |
20250908-10:06:11.179000 |
ARCX |
USP9882W7X |
|
100 |
111.97 |
20250908-10:07:06.466000 |
XNAS |
USP9882Y5E |
|
2 |
111.94 |
20250908-10:07:28.603000 |
ARCX |
USP9882YTY |
|
98 |
111.94 |
20250908-10:07:28.603000 |
ARCX |
USP9882YTZ |
|
34 |
112.05 |
20250908-10:08:17.652000 |
ARCX |
USP98830M7 |
|
66 |
112.06 |
20250908-10:08:17.652000 |
ARCX |
USP98830M8 |
|
100 |
112.02 |
20250908-10:08:45.355000 |
ARCX |
USP98831XA |
|
100 |
112.02 |
20250908-10:09:18.428000 |
ARCX |
USP98833D3 |
|
100 |
112.01 |
20250908-10:09:23.076000 |
XNAS |
USP98833L5 |
|
100 |
112.08 |
20250908-10:10:20.621000 |
XNAS |
USP98835QA |
|
100 |
112.05 |
20250908-10:10:31.520000 |
BATS |
USP9883747 |
|
100 |
112.13 |
20250908-10:11:17.414000 |
XNAS |
USP98838W2 |
|
100 |
112.1 |
20250908-10:11:49.270000 |
XNAS |
USP98839XW |
|
99 |
112.03 |
20250908-10:12:27.009000 |
XNAS |
USP9883B9H |
|
1 |
112.03 |
20250908-10:12:27.009000 |
XNAS |
USP9883B9I |
|
100 |
112.06 |
20250908-10:13:13.982000 |
ARCX |
USP9883DA9 |
|
2 |
111.94 |
20250908-10:14:00.897000 |
XNAS |
USP9883FP5 |
|
98 |
111.94 |
20250908-10:14:00.897000 |
XNAS |
USP9883FP6 |
|
100 |
111.9 |
20250908-10:14:04.001000 |
EDGA |
USP9883FWD |
|
100 |
111.9 |
20250908-10:14:04.001000 |
BATS |
USP9883FWE |
|
63 |
111.93 |
20250908-10:16:30.289000 |
BATS |
USP9883OTL |
|
37 |
111.93 |
20250908-10:16:30.289000 |
EDGX |
USP9883OTM |
|
100 |
111.91 |
20250908-10:16:35.520000 |
EDGA |
USP9883P1E |
|
100 |
111.9 |
20250908-10:17:21.412000 |
XNAS |
USP9883R9H |
|
100 |
111.81 |
20250908-10:17:53.068000 |
XNAS |
USP9883SA5 |
|
100 |
111.89 |
20250908-10:19:07.372000 |
XNAS |
USP9883VWR |
|
100 |
111.9 |
20250908-10:20:00.039000 |
ARCX |
USP9883YIZ |
|
81 |
111.87 |
20250908-10:20:28.725000 |
XNAS |
USP98845HS |
|
19 |
111.87 |
20250908-10:20:28.725000 |
XNAS |
USP98845HT |
|
2 |
112.04 |
20250908-10:21:29.932000 |
XNAS |
USP9884811 |
|
98 |
112.04 |
20250908-10:21:29.932000 |
XNAS |
USP9884812 |
|
100 |
112.02 |
20250908-10:21:29.932000 |
ARCX |
USP9884813 |
|
100 |
112.02 |
20250908-10:21:29.932000 |
ARCX |
USP9884814 |
|
100 |
112.065 |
20250908-10:23:19.888000 |
XNAS |
USP9884C9F |
|
22 |
112.11 |
20250908-10:23:49.653000 |
XNAS |
USP9884D92 |
|
78 |
112.11 |
20250908-10:23:49.653000 |
XNAS |
USP9884D93 |
|
100 |
112.09 |
20250908-10:23:55.048000 |
XNAS |
USP9884DH4 |
|
100 |
112.04 |
20250908-10:24:44.364000 |
ARCX |
USP9884EZF |
|
21 |
112.11 |
20250908-10:25:51.351000 |
XNAS |
USP9884HV7 |
|
25 |
112.11 |
20250908-10:25:51.351000 |
XNAS |
USP9884HV8 |
|
28 |
112.11 |
20250908-10:25:51.351000 |
XNAS |
USP9884HV9 |
|
5 |
112.11 |
20250908-10:25:51.351000 |
XNYS |
USP9884HVA |
|
21 |
112.11 |
20250908-10:25:51.351000 |
XNYS |
USP9884HVB |
|
49 |
112.16 |
20250908-10:26:28.141000 |
EDGX |
USP9884J8R |
|
51 |
112.16 |
20250908-10:26:28.141000 |
EDGX |
USP9884J8S |
|
100 |
112.12 |
20250908-10:26:32.680000 |
ARCX |
USP9884JDF |
|
100 |
112.28 |
20250908-10:27:51.431000 |
ARCX |
USP9884M85 |
|
20 |
112.28 |
20250908-10:27:51.432000 |
XNAS |
USP9884M86 |
|
80 |
112.28 |
20250908-10:27:51.432000 |
XNAS |
USP9884M87 |
|
100 |
112.28 |
20250908-10:27:51.432000 |
XNAS |
USP9884M88 |
|
100 |
112.39 |
20250908-10:28:41.121000 |
ARCX |
USP9884O1K |
|
100 |
112.39 |
20250908-10:28:41.121000 |
ARCX |
USP9884O1L |
|
39 |
112.37 |
20250908-10:30:10.368000 |
ARCX |
USP9884RT6 |
|
100 |
112.37 |
20250908-10:30:10.368000 |
ARCX |
USP9884RT7 |
|
61 |
112.37 |
20250908-10:30:10.368000 |
ARCX |
USP9884RT8 |
|
100 |
112.52 |
20250908-10:31:41.145000 |
XNAS |
USP9884XH1 |
|
100 |
112.54 |
20250908-10:32:01.620000 |
XNAS |
USP9884YM6 |
|
5 |
112.49 |
20250908-10:32:04.429000 |
XNAS |
USP9884YPP |
|
95 |
112.49 |
20250908-10:32:04.429000 |
XNAS |
USP9884YPQ |
|
100 |
112.49 |
20250908-10:32:04.429000 |
XNAS |
USP9884YPR |
|
100 |
112.33 |
20250908-10:33:39.150000 |
BATS |
USP988535P |
|
100 |
112.32 |
20250908-10:34:57.582000 |
ARCX |
USP98855SC |
|
100 |
112.32 |
20250908-10:34:57.582000 |
ARCX |
USP98855SD |
|
100 |
112.385 |
20250908-10:36:23.451000 |
XNAS |
USP98858SM |
|
29 |
112.36 |
20250908-10:36:26.580000 |
ARCX |
USP98858XJ |
|
71 |
112.36 |
20250908-10:36:26.580000 |
ARCX |
USP98858XK |
|
100 |
112.36 |
20250908-10:36:26.580000 |
ARCX |
USP98858XL |
|
100 |
112.3 |
20250908-10:37:31.603000 |
EDGA |
USP9885AZF |
|
99 |
112.26 |
20250908-10:38:13.782000 |
ARCX |
USP9885CAF |
|
1 |
112.26 |
20250908-10:38:13.782000 |
ARCX |
USP9885CAG |
|
100 |
112.17 |
20250908-10:39:50.476000 |
EDGA |
USP9885FNK |
|
100 |
112.17 |
20250908-10:39:50.476000 |
ARCX |
USP9885FNL |
|
100 |
112.16 |
20250908-10:40:29.814000 |
EDGA |
USP9885H39 |
|
45 |
112.15 |
20250908-10:41:33.092000 |
EDGA |
USP9885JEN |
|
55 |
112.15 |
20250908-10:41:33.092000 |
EDGA |
USP9885JEO |
|
100 |
112.12 |
20250908-10:42:12.378000 |
EDGA |
USP9885KRM |
|
100 |
112.18 |
20250908-10:43:34.420000 |
XNYS |
USP9885NRJ |
|
100 |
112.18 |
20250908-10:43:43.896000 |
XNAS |
USP9885O23 |
|
100 |
112.14 |
20250908-10:45:30.692000 |
EDGA |
USP9885TR7 |
|
100 |
112.14 |
20250908-10:45:30.692000 |
ARCX |
USP9885TR8 |
|
100 |
112.135 |
20250908-10:46:14.548000 |
XNAS |
USP9885WO8 |
|
2 |
112.18 |
20250908-10:46:46.133000 |
XNYS |
USP9885XPF |
|
98 |
112.18 |
20250908-10:46:46.133000 |
XNYS |
USP9885XPG |
|
22 |
112.14 |
20250908-10:46:50.292000 |
ARCX |
USP9885XSV |
|
74 |
112.17 |
20250908-10:47:23.120000 |
XNAS |
USP9885Z9L |
|
26 |
112.17 |
20250908-10:47:23.120000 |
XNAS |
USP9885Z9M |
|
44 |
112.2 |
20250908-10:48:14.486000 |
XNAS |
USP988616E |
|
56 |
112.2 |
20250908-10:48:14.486000 |
XNAS |
USP988616F |
|
100 |
112.19 |
20250908-10:48:27.252000 |
XNAS |
USP98861LC |
|
100 |
112.21 |
20250908-10:48:56.539000 |
ARCX |
USP98862OK |
|
100 |
112.19 |
20250908-10:49:04.498000 |
ARCX |
USP9886359 |
|
100 |
112.26 |
20250908-10:49:55.108000 |
ARCX |
USP98864UD |
|
89 |
112.33 |
20250908-10:51:23.705000 |
XNAS |
USP98868C3 |
|
100 |
112.33 |
20250908-10:51:23.705000 |
XNAS |
USP98868C4 |
|
11 |
112.33 |
20250908-10:51:23.705000 |
XNAS |
USP98868C5 |
|
100 |
112.31 |
20250908-10:51:31.941000 |
XNAS |
USP98868KT |
|
100 |
112.3 |
20250908-10:52:49.669000 |
ARCX |
USP9886ATE |
|
100 |
112.3 |
20250908-10:52:49.670000 |
XNAS |
USP9886ATF |
|
100 |
112.31 |
20250908-10:53:08.642000 |
XNAS |
USP9886BJP |
|
1 |
112.35 |
20250908-10:54:15.076000 |
XNYS |
USP9886FED |
|
99 |
112.35 |
20250908-10:54:15.076000 |
XNYS |
USP9886FEE |
|
100 |
112.45 |
20250908-10:55:14.828000 |
XNYS |
USP9886HKL |
|
100 |
112.46 |
20250908-10:55:37.967000 |
XNYS |
USP9886IH3 |
|
35 |
112.52 |
20250908-10:57:12.164000 |
XNAS |
USP9886NNA |
|
65 |
112.52 |
20250908-10:57:12.164000 |
XNAS |
USP9886NNB |
|
18 |
112.52 |
20250908-10:57:20.700000 |
XNAS |
USP9886NZ3 |
|
1 |
112.53 |
20250908-10:57:20.700000 |
XNAS |
USP9886NZ4 |
|
81 |
112.53 |
20250908-10:57:20.700000 |
XNAS |
USP9886NZ5 |
|
100 |
112.51 |
20250908-10:57:38.939000 |
XNAS |
USP9886OV6 |
|
90 |
112.49 |
20250908-10:58:47.791000 |
ARCX |
USP9886RT7 |
|
1 |
112.49 |
20250908-10:58:47.791000 |
ARCX |
USP9886RT8 |
|
9 |
112.49 |
20250908-10:58:47.791000 |
ARCX |
USP9886RT9 |
|
100 |
112.48 |
20250908-10:59:07.205000 |
XNAS |
USP9886TAC |
|
100 |
112.48 |
20250908-11:00:21.147000 |
EDGA |
USP988707B |
|
81 |
112.48 |
20250908-11:00:35.568000 |
XNAS |
USP9887270 |
|
19 |
112.48 |
20250908-11:00:35.568000 |
XNAS |
USP9887271 |
|
100 |
112.425 |
20250908-11:01:48.425000 |
XNAS |
USP98875OI |
|
22 |
112.44 |
20250908-11:02:21.469000 |
XNAS |
USP98877GT |
|
78 |
112.45 |
20250908-11:02:21.469000 |
XNAS |
USP98877GU |
|
100 |
112.69 |
20250908-11:03:57.105000 |
XNAS |
USP9887BKC |
|
100 |
112.69 |
20250908-11:03:57.105000 |
XNAS |
USP9887BKD |
|
100 |
112.63 |
20250908-11:04:36.076000 |
ARCX |
USP9887DXN |
|
73 |
112.63 |
20250908-11:04:36.076000 |
XNAS |
USP9887DXO |
|
27 |
112.63 |
20250908-11:04:36.076000 |
XNAS |
USP9887DXP |
|
91 |
112.55 |
20250908-11:05:23.889000 |
ARCX |
USP9887FQ1 |
|
9 |
112.55 |
20250908-11:05:23.889000 |
ARCX |
USP9887FQ2 |
|
100 |
112.57 |
20250908-11:06:15.805000 |
XNAS |
USP9887HSI |
|
100 |
112.62 |
20250908-11:06:52.416000 |
ARCX |
USP9887J2E |
|
100 |
112.64 |
20250908-11:07:26.396000 |
XNAS |
USP9887K54 |
|
59 |
112.65 |
20250908-11:08:28.819000 |
XNAS |
USP9887M6K |
|
100 |
112.65 |
20250908-11:08:28.819000 |
XNAS |
USP9887M6L |
|
41 |
112.65 |
20250908-11:08:28.819000 |
XNAS |
USP9887M6M |
|
55 |
112.63 |
20250908-11:08:31.181000 |
ARCX |
USP9887MDY |
|
45 |
112.63 |
20250908-11:08:31.181000 |
ARCX |
USP9887MDZ |
|
100 |
112.69 |
20250908-11:10:32.777000 |
BATS |
USP9887RSG |
|
100 |
112.69 |
20250908-11:10:32.777000 |
ARCX |
USP9887RSH |
|
100 |
112.68 |
20250908-11:11:51.797000 |
ARCX |
USP9887UK3 |
|
100 |
112.68 |
20250908-11:11:51.797000 |
ARCX |
USP9887UK4 |
|
25 |
112.75 |
20250908-11:13:38.777000 |
XNAS |
USP9887YJV |
|
13 |
112.76 |
20250908-11:13:38.777000 |
XNAS |
USP9887YJW |
|
62 |
112.76 |
20250908-11:13:38.777000 |
XNAS |
USP9887YJX |
|
100 |
112.76 |
20250908-11:13:39.280000 |
XNYS |
USP9887YKI |
|
100 |
112.74 |
20250908-11:13:57.584000 |
ARCX |
USP9887Z4G |
|
100 |
112.7 |
20250908-11:14:22.299000 |
ARCX |
USP9888085 |
|
100 |
112.69 |
20250908-11:15:02.481000 |
ARCX |
USP98881ZM |
|
100 |
112.71 |
20250908-11:15:59.250000 |
XNAS |
USP98886CB |
|
100 |
112.68 |
20250908-11:16:05.534000 |
ARCX |
USP98886LB |
|
100 |
112.74 |
20250908-11:17:49.519000 |
ARCX |
USP9888A8L |
|
100 |
112.74 |
20250908-11:17:49.519000 |
ARCX |
USP9888A8M |
|
99 |
112.65 |
20250908-11:18:49.841000 |
ARCX |
USP9888CGO |
|
1 |
112.65 |
20250908-11:18:49.841000 |
ARCX |
USP9888CGP |
|
100 |
112.64 |
20250908-11:19:06.654000 |
BATS |
USP9888D3K |
|
100 |
112.71 |
20250908-11:19:33.008000 |
XNAS |
USP9888E41 |
|
100 |
112.67 |
20250908-11:20:27.226000 |
XNAS |
USP9888FXW |
|
100 |
112.67 |
20250908-11:20:27.226000 |
ARCX |
USP9888FXX |
|
9 |
112.69 |
20250908-11:20:53.333000 |
XNAS |
USP9888GWN |
|
91 |
112.69 |
20250908-11:20:53.333000 |
XNAS |
USP9888GWO |
|
100 |
112.7 |
20250908-11:21:30.261000 |
XNAS |
USP9888I4W |
|
100 |
112.74 |
20250908-11:22:28.661000 |
XNAS |
USP9888K4U |
|
100 |
112.78 |
20250908-11:23:33.462000 |
EDGA |
USP9888MVG |
|
100 |
112.78 |
20250908-11:23:33.462000 |
ARCX |
USP9888MVH |
|
100 |
112.7 |
20250908-11:24:10.364000 |
ARCX |
USP9888OLM |
|
100 |
112.75 |
20250908-11:24:40.849000 |
ARCX |
USP9888PRM |
|
100 |
112.79 |
20250908-11:25:13.183000 |
ARCX |
USP9888RGE |
|
100 |
112.79 |
20250908-11:25:13.183000 |
ARCX |
USP9888RGF |
|
100 |
112.77 |
20250908-11:25:56.113000 |
ARCX |
USP9888T9Z |
|
100 |
112.74 |
20250908-11:26:01.656000 |
XNAS |
USP9888TQJ |
|
100 |
112.78 |
20250908-11:26:57.300000 |
ARCX |
USP9888VV8 |
|
100 |
112.78 |
20250908-11:27:39.907000 |
ARCX |
USP9888XQK |
|
100 |
112.77 |
20250908-11:27:56.459000 |
ARCX |
USP9888YB0 |
|
100 |
112.82 |
20250908-11:29:00.619000 |
ARCX |
USP98894M6 |
|
100 |
112.77 |
20250908-11:29:42.717000 |
ARCX |
USP98897AO |
|
100 |
112.7 |
20250908-11:30:01.654000 |
ARCX |
USP98898PC |
|
100 |
112.76 |
20250908-11:30:45.047000 |
BATS |
USP9889D27 |
|
100 |
112.76 |
20250908-11:30:45.049000 |
ARCX |
USP9889D28 |
|
58 |
112.78 |
20250908-11:31:14.984000 |
ARCX |
USP9889EDE |
|
42 |
112.78 |
20250908-11:31:14.984000 |
ARCX |
USP9889EDF |
|
60 |
112.69 |
20250908-11:32:13.337000 |
ARCX |
USP9889GYO |
|
40 |
112.69 |
20250908-11:32:13.337000 |
ARCX |
USP9889GYP |
|
100 |
112.7 |
20250908-11:32:46.097000 |
ARCX |
USP9889IBA |
|
100 |
112.7 |
20250908-11:33:14.929000 |
XNAS |
USP9889JC3 |
|
100 |
112.66 |
20250908-11:34:33.797000 |
ARCX |
USP9889MRQ |
|
100 |
112.66 |
20250908-11:34:33.797000 |
ARCX |
USP9889MRR |
|
100 |
112.66 |
20250908-11:34:33.797000 |
ARCX |
USP9889MRS |
|
5 |
112.59 |
20250908-11:34:55.048000 |
XNAS |
USP9889NL8 |
|
95 |
112.59 |
20250908-11:34:55.048000 |
XNAS |
USP9889NL9 |
|
6 |
112.65 |
20250908-11:35:50.091000 |
ARCX |
USP9889QAE |
|
94 |
112.65 |
20250908-11:35:50.091000 |
ARCX |
USP9889QAF |
|
100 |
112.63 |
20250908-11:35:55.464000 |
ARCX |
USP9889QH6 |
|
100 |
112.51 |
20250908-11:36:26.759000 |
XNYS |
USP9889RP0 |
|
100 |
112.5 |
20250908-11:37:43.183000 |
ARCX |
USP9889VDH |
|
100 |
112.47 |
20250908-11:39:28.280000 |
ARCX |
USP9889YFP |
|
1 |
112.46 |
20250908-11:39:47.955000 |
XNAS |
USP9889YXS |
|
2 |
112.46 |
20250908-11:39:47.955000 |
XNAS |
USP9889YXT |
|
97 |
112.46 |
20250908-11:39:47.955000 |
XNAS |
USP9889YXU |
|
100 |
112.45 |
20250908-11:41:37.043000 |
ARCX |
USP988A25T |
|
85 |
112.39 |
20250908-11:42:32.171000 |
ARCX |
USP988A3LX |
|
15 |
112.39 |
20250908-11:42:32.171000 |
ARCX |
USP988A3LY |
|
43 |
112.33 |
20250908-11:44:11.452000 |
EDGA |
USP988A640 |
|
57 |
112.33 |
20250908-11:44:11.452000 |
EDGA |
USP988A641 |
|
100 |
112.32 |
20250908-11:46:30.956000 |
ARCX |
USP988ACF4 |
|
100 |
112.28 |
20250908-11:46:42.727000 |
ARCX |
USP988ACUU |
|
100 |
112.27 |
20250908-11:48:40.913000 |
XNAS |
USP988AGFO |
|
100 |
112.24 |
20250908-11:50:30.076000 |
XNAS |
USP988AJEO |
|
100 |
112.28 |
20250908-11:51:59.864000 |
ARCX |
USP988ALXO |
|
100 |
112.28 |
20250908-11:51:59.864000 |
ARCX |
USP988ALXP |
|
100 |
112.21 |
20250908-11:53:26.680000 |
ARCX |
USP988AO7B |
|
100 |
112.18 |
20250908-11:54:20.924000 |
ARCX |
USP988APNU |
|
100 |
112.195 |
20250908-11:55:39.244000 |
XNAS |
USP988ARSO |
|
100 |
112.19 |
20250908-11:56:00.385000 |
ARCX |
USP988ASDD |
|
100 |
112.22 |
20250908-11:57:18.123000 |
XNYS |
USP988AUHF |
|
100 |
112.18 |
20250908-11:57:35.328000 |
BATS |
USP988AV1O |
|
100 |
112.18 |
20250908-11:57:35.328000 |
ARCX |
USP988AV1P |
|
100 |
112.2 |
20250908-12:00:00.696000 |
EDGA |
USP988AZN6 |
|
100 |
112.2 |
20250908-12:00:00.696000 |
EDGA |
USP988AZN8 |
|
100 |
112.16 |
20250908-12:01:19.588000 |
EDGA |
USP988B4J4 |
|
100 |
112.09 |
20250908-12:02:40.696000 |
BATS |
USP988B6OP |
|
25 |
112.08 |
20250908-12:03:39.609000 |
BATY |
USP988B8F4 |
|
75 |
112.08 |
20250908-12:03:39.609000 |
BATY |
USP988B8F6 |
|
100 |
112.03 |
20250908-12:05:19.049000 |
BATY |
USP988BBKD |
|
100 |
112.04 |
20250908-12:06:39.266000 |
EDGA |
USP988BDUE |
|
15 |
111.96 |
20250908-12:07:46.153000 |
BATY |
USP988BFHY |
|
85 |
111.96 |
20250908-12:07:46.153000 |
BATY |
USP988BFHZ |
|
100 |
111.91 |
20250908-12:08:57.094000 |
ARCX |
USP988BHFR |
|
10 |
112.17 |
20250908-12:12:29.320000 |
XNAS |
USP988BN1U |
|
90 |
112.17 |
20250908-12:12:29.320000 |
XNAS |
USP988BN1V |
|
100 |
112.11 |
20250908-12:12:36.441000 |
EDGA |
USP988BN8K |
|
50 |
112.09 |
20250908-12:13:06.239000 |
EDGA |
USP988BO1P |
|
50 |
112.09 |
20250908-12:13:06.239000 |
EDGA |
USP988BO1Q |
|
100 |
112.01 |
20250908-12:14:22.878000 |
EDGA |
USP988BPYY |
|
65 |
111.91 |
20250908-12:15:47.657000 |
BATY |
USP988BU8T |
|
35 |
111.91 |
20250908-12:15:47.657000 |
BATY |
USP988BU8U |
|
54 |
111.87 |
20250908-12:17:22.983000 |
XNAS |
USP988BX7D |
|
46 |
111.87 |
20250908-12:17:22.983000 |
XNAS |
USP988BX7E |
|
100 |
111.86 |
20250908-12:19:22.186000 |
ARCX |
USP988C0QP |
|
100 |
111.78 |
20250908-12:22:06.757000 |
XNAS |
USP988C587 |
|
100 |
111.81 |
20250908-12:23:38.035000 |
EDGA |
USP988C7T6 |
|
95 |
111.8 |
20250908-12:24:59.901000 |
ARCX |
USP988C9V0 |
|
5 |
111.8 |
20250908-12:24:59.901000 |
ARCX |
USP988C9V1 |
|
99 |
111.83 |
20250908-12:26:38.731000 |
XNYS |
USP988CCGO |
|
1 |
111.83 |
20250908-12:26:38.731000 |
XNYS |
USP988CCGP |
|
100 |
111.82 |
20250908-12:27:06.867000 |
XNAS |
USP988CD20 |
|
42 |
111.81 |
20250908-12:27:51.460000 |
ARCX |
USP988CEFC |
|
58 |
111.81 |
20250908-12:27:51.460000 |
ARCX |
USP988CEFD |
|
71 |
111.99 |
20250908-12:30:03.936000 |
XNYS |
USP988CI88 |
|
29 |
111.99 |
20250908-12:30:03.936000 |
XNYS |
USP988CI89 |
|
100 |
111.99 |
20250908-12:30:03.936000 |
XNAS |
USP988CI8A |
|
100 |
112.01 |
20250908-12:31:21.944000 |
EDGA |
USP988CMU5 |
|
100 |
112.01 |
20250908-12:32:23.072000 |
EDGA |
USP988CO7Z |
|
100 |
112 |
20250908-12:33:04.003000 |
EDGA |
USP988CPBS |
|
89 |
111.95 |
20250908-12:34:56.102000 |
ARCX |
USP988CRSG |
|
11 |
111.95 |
20250908-12:34:56.102000 |
ARCX |
USP988CRSH |
|
100 |
111.96 |
20250908-12:36:47.603000 |
XNAS |
USP988CUXL |
|
100 |
111.89 |
20250908-12:37:19.921000 |
ARCX |
USP988CVQ3 |
|
100 |
111.83 |
20250908-12:38:21.135000 |
ARCX |
USP988CXE8 |
|
100 |
111.83 |
20250908-12:39:11.590000 |
ARCX |
USP988CYNT |
|
5 |
111.77 |
20250908-12:40:43.238000 |
XNAS |
USP988D1C3 |
|
95 |
111.77 |
20250908-12:40:43.238000 |
XNAS |
USP988D1C4 |
|
100 |
111.73 |
20250908-12:42:37.830000 |
XNYS |
USP988D4O9 |
|
55 |
111.71 |
20250908-12:42:46.732000 |
EDGA |
USP988D501 |
|
45 |
111.71 |
20250908-12:42:46.732000 |
EDGA |
USP988D502 |
|
100 |
111.7 |
20250908-12:44:00.960000 |
EDGA |
USP988D72L |
|
100 |
111.7 |
20250908-12:44:00.960000 |
XNAS |
USP988D72M |
|
99 |
111.54 |
20250908-12:45:30.474000 |
BATS |
USP988DB1Z |
|
1 |
111.54 |
20250908-12:45:30.474000 |
BATS |
USP988DB20 |
|
100 |
111.5 |
20250908-12:47:54.628000 |
ARCX |
USP988DGAQ |
|
100 |
111.71 |
20250908-12:50:56.335000 |
ARCX |
USP988DL97 |
|
100 |
111.71 |
20250908-12:50:56.335000 |
ARCX |
USP988DL98 |
|
100 |
111.81 |
20250908-12:52:16.764000 |
ARCX |
USP988DNJ2 |
|
96 |
111.76 |
20250908-12:53:16.249000 |
XNAS |
USP988DP73 |
|
4 |
111.76 |
20250908-12:53:16.249000 |
XNAS |
USP988DP74 |
|
100 |
111.82 |
20250908-12:55:25.333000 |
ARCX |
USP988DT0B |
|
100 |
111.75 |
20250908-12:56:36.304000 |
ARCX |
USP988DUZP |
|
72 |
111.71 |
20250908-12:59:25.024000 |
BATS |
USP988DZD8 |
|
28 |
111.71 |
20250908-12:59:25.024000 |
BATS |
USP988DZD9 |
|
100 |
111.82 |
20250908-13:00:47.200000 |
XNYS |
USP988E4BF |
|
41 |
111.83 |
20250908-13:00:54.312000 |
ARCX |
USP988E4MZ |
|
100 |
111.83 |
20250908-13:00:54.312000 |
ARCX |
USP988E4N0 |
|
59 |
111.83 |
20250908-13:00:54.312000 |
ARCX |
USP988E4N1 |
|
100 |
111.8 |
20250908-13:01:53.354000 |
XNYS |
USP988E62R |
|
80 |
111.8 |
20250908-13:03:16.855000 |
EDGA |
USP988E7Z6 |
|
20 |
111.8 |
20250908-13:03:16.855000 |
EDGA |
USP988E7Z7 |
|
100 |
111.8 |
20250908-13:03:16.855000 |
ARCX |
USP988E7Z8 |
|
100 |
111.93 |
20250908-13:07:41.181000 |
EPRL |
USP988EG84 |
|
100 |
111.97 |
20250908-13:09:05.980000 |
IEXG |
USP988EIC9 |
|
100 |
111.93 |
20250908-13:09:48.411000 |
BATY |
USP988EK4J |
|
100 |
111.93 |
20250908-13:09:48.412000 |
XNAS |
USP988EK4K |
|
100 |
111.91 |
20250908-13:11:03.900000 |
BATY |
USP988EMJ6 |
|
100 |
112.01 |
20250908-13:14:26.477000 |
XNYS |
USP988ERFX |
|
100 |
112 |
20250908-13:15:24.798000 |
BATS |
USP988ETOA |
|
67 |
111.99 |
20250908-13:16:24.792000 |
XNAS |
USP988EWX2 |
|
33 |
111.99 |
20250908-13:16:24.792000 |
XNAS |
USP988EWX3 |
|
72 |
111.94 |
20250908-13:18:37.559000 |
XNAS |
USP988F0OM |
|
28 |
111.94 |
20250908-13:18:37.559000 |
XNAS |
USP988F0ON |
|
100 |
111.98 |
20250908-13:20:36.982000 |
XNYS |
USP988F4B2 |
|
100 |
111.97 |
20250908-13:22:03.366000 |
XNYS |
USP988F6ML |
|
100 |
112.15 |
20250908-13:23:56.980000 |
XNAS |
USP988F9T4 |
|
100 |
112.15 |
20250908-13:23:56.980000 |
XNAS |
USP988F9T5 |
|
100 |
112.13 |
20250908-13:25:25.513000 |
EDGA |
USP988FC3A |
|
1 |
112.08 |
20250908-13:28:29.676000 |
XNAS |
USP988FGR3 |
|
99 |
112.08 |
20250908-13:28:29.676000 |
XNAS |
USP988FGR4 |
|
100 |
112.11 |
20250908-13:29:10.508000 |
ARCX |
USP988FHV4 |
|
100 |
112.11 |
20250908-13:31:11.784000 |
EDGA |
USP988FNU7 |
|
100 |
112.08 |
20250908-13:31:57.631000 |
BATY |
USP988FOR6 |
|
99 |
112.09 |
20250908-13:34:15.674000 |
BATY |
USP988FSKY |
|
100 |
112.09 |
20250908-13:35:43.515000 |
ARCX |
USP988FV1B |
|
100 |
112.09 |
20250908-13:38:05.230000 |
XNAS |
USP988FYHV |
|
10 |
112.11 |
20250908-13:39:21.175000 |
XNYS |
USP988G0L3 |
|
75 |
112.11 |
20250908-13:39:21.175000 |
XNYS |
USP988G0L4 |
|
15 |
112.11 |
20250908-13:39:21.175000 |
XNYS |
USP988G0L5 |
|
100 |
112.08 |
20250908-13:40:00.363000 |
EDGA |
USP988G1E4 |
|
100 |
112.08 |
20250908-13:40:00.364000 |
ARCX |
USP988G1E5 |
|
100 |
112.08 |
20250908-13:43:34.136000 |
EDGX |
USP988G797 |
|
100 |
112.08 |
20250908-13:44:17.978000 |
ARCX |
USP988G8F7 |
|
100 |
112.1 |
20250908-13:46:30.132000 |
XNYS |
USP988GDXT |
|
14 |
112.08 |
20250908-13:47:19.026000 |
BATY |
USP988GF52 |
|
86 |
112.08 |
20250908-13:47:19.026000 |
BATY |
USP988GF53 |
|
100 |
112.04 |
20250908-13:47:47.722000 |
XNAS |
USP988GFSE |
|
100 |
112.03 |
20250908-13:48:41.935000 |
ARCX |
USP988GH57 |
|
74 |
111.99 |
20250908-13:50:25.999000 |
ARCX |
USP988GK7X |
|
26 |
111.99 |
20250908-13:50:25.999000 |
ARCX |
USP988GK7Y |
|
100 |
111.97 |
20250908-13:51:23.172000 |
BATS |
USP988GM1Z |
|
69 |
111.96 |
20250908-13:52:04.815000 |
XNAS |
USP988GN7J |
|
31 |
111.96 |
20250908-13:52:04.816000 |
XNAS |
USP988GN7K |
|
100 |
111.88 |
20250908-13:53:53.902000 |
XNAS |
USP988GQSN |
|
100 |
111.88 |
20250908-13:53:53.902000 |
ARCX |
USP988GQSO |
|
100 |
111.84 |
20250908-13:55:18.053000 |
EDGA |
USP988GT76 |
|
100 |
111.78 |
20250908-13:56:21.046000 |
ARCX |
USP988GUW4 |
|
100 |
111.76 |
20250908-13:57:48.822000 |
ARCX |
USP988GWY2 |
|
100 |
111.82 |
20250908-14:00:54.543000 |
XNAS |
USP988H4QM |
|
50 |
111.82 |
20250908-14:00:54.543000 |
XNAS |
USP988H4QN |
|
50 |
111.82 |
20250908-14:00:54.543000 |
XNAS |
USP988H4QO |
|
100 |
111.75 |
20250908-14:03:22.863000 |
IEXG |
USP988H934 |
|
100 |
111.78 |
20250908-14:04:51.348000 |
ARCX |
USP988HBIJ |
|
100 |
111.78 |
20250908-14:04:51.348000 |
ARCX |
USP988HBIK |
|
100 |
111.87 |
20250908-14:08:13.363000 |
EPRL |
USP988HHPB |
|
100 |
111.84 |
20250908-14:08:30.563000 |
EDGA |
USP988HIFP |
|
100 |
111.84 |
20250908-14:08:30.563000 |
XNAS |
USP988HIFQ |
|
100 |
111.96 |
20250908-14:12:02.740000 |
ARCX |
USP988HOQX |
|
100 |
111.96 |
20250908-14:12:22.526000 |
ARCX |
USP988HP78 |
|
100 |
111.94 |
20250908-14:12:38.135000 |
ARCX |
USP988HPM1 |
|
100 |
111.98 |
20250908-14:15:53.498000 |
XNAS |
USP988HXI8 |
|
2 |
112.04 |
20250908-14:17:41.149000 |
XNAS |
USP988I0NX |
|
98 |
112.04 |
20250908-14:17:41.149000 |
XNAS |
USP988I0NY |
|
100 |
112.04 |
20250908-14:17:55.069000 |
ARCX |
USP988I14R |
|
100 |
112.07 |
20250908-14:20:07.993000 |
XNAS |
USP988I4HP |
|
100 |
112.07 |
20250908-14:21:08.294000 |
XNYS |
USP988I62I |
|
51 |
112.08 |
20250908-14:22:40.119000 |
XNAS |
USP988I8X4 |
|
49 |
112.08 |
20250908-14:22:40.119000 |
XNAS |
USP988I8X5 |
|
100 |
112.09 |
20250908-14:23:02.022000 |
EDGA |
USP988I9L0 |
|
100 |
112.01 |
20250908-14:25:04.001000 |
ARCX |
USP988IDMI |
|
100 |
111.97 |
20250908-14:26:12.117000 |
XNAS |
USP988IFBL |
|
100 |
112.01 |
20250908-14:27:44.368000 |
BATS |
USP988IHW3 |
|
100 |
112.03 |
20250908-14:29:44.484000 |
ARCX |
USP988IKXB |
|
66 |
112.03 |
20250908-14:30:26.547000 |
XNAS |
USP988IO7F |
|
34 |
112.03 |
20250908-14:30:26.547000 |
XNAS |
USP988IO7G |
|
100 |
112.01 |
20250908-14:30:45.566000 |
BATS |
USP988IPRF |
|
100 |
112.06 |
20250908-14:32:34.037000 |
XNYS |
USP988IT09 |
|
31 |
112.06 |
20250908-14:32:43.982000 |
EDGX |
USP988IT9G |
|
93 |
112.06 |
20250908-14:33:55.764000 |
EDGA |
USP988IV54 |
|
7 |
112.06 |
20250908-14:33:55.764000 |
EDGA |
USP988IV55 |
|
100 |
112.06 |
20250908-14:34:40.517000 |
EDGA |
USP988IWFY |
|
100 |
112.07 |
20250908-14:36:58.096000 |
XNAS |
USP988J0B2 |
|
6 |
112.08 |
20250908-14:37:24.154000 |
XNAS |
USP988J0ZB |
|
94 |
112.08 |
20250908-14:37:24.154000 |
XNAS |
USP988J0ZC |
|
100 |
112.07 |
20250908-14:37:31.253000 |
EDGA |
USP988J150 |
|
95 |
112.07 |
20250908-14:38:28.425000 |
EDGA |
USP988J33T |
|
5 |
112.07 |
20250908-14:38:28.425000 |
EDGA |
USP988J33U |
|
100 |
112.06 |
20250908-14:38:48.460000 |
ARCX |
USP988J3N7 |
|
100 |
112.04 |
20250908-14:40:13.034000 |
EDGA |
USP988J6EC |
|
100 |
112.03 |
20250908-14:41:48.290000 |
EDGA |
USP988J9CG |
|
95 |
112.03 |
20250908-14:41:48.290000 |
EDGA |
USP988J9CH |
|
5 |
112.03 |
20250908-14:41:48.290000 |
EDGA |
USP988J9CI |
|
93 |
112.01 |
20250908-14:43:52.350000 |
ARCX |
USP988JDB4 |
|
1 |
112.01 |
20250908-14:43:52.350000 |
ARCX |
USP988JDB5 |
|
6 |
112.01 |
20250908-14:43:52.350000 |
ARCX |
USP988JDB6 |
|
100 |
112.04 |
20250908-14:45:20.364000 |
XNYS |
USP988JGUM |
|
100 |
112.08 |
20250908-14:46:22.064000 |
ARCX |
USP988JK9N |
|
100 |
112.07 |
20250908-14:47:01.466000 |
BATY |
USP988JLHE |
|
100 |
112.09 |
20250908-14:48:07.900000 |
EDGA |
USP988JNCL |
|
100 |
112.1 |
20250908-14:49:58.034000 |
EDGA |
USP988JR1T |
|
99 |
112.15 |
20250908-14:51:10.917000 |
XNYS |
USP988JU8S |
|
1 |
112.15 |
20250908-14:51:10.917000 |
XNYS |
USP988JU8T |
|
100 |
112.19 |
20250908-14:51:45.609000 |
ARCX |
USP988JVQ4 |
|
100 |
112.19 |
20250908-14:51:45.609000 |
ARCX |
USP988JVQ6 |
|
100 |
112.18 |
20250908-14:52:33.711000 |
ARCX |
USP988JX9S |
|
98 |
112.22 |
20250908-14:54:20.365000 |
EDGA |
USP988K1CB |
|
2 |
112.22 |
20250908-14:54:20.366000 |
EDGA |
USP988K1CC |
|
100 |
112.22 |
20250908-14:54:20.366000 |
EDGA |
USP988K1CD |
|
100 |
112.17 |
20250908-14:55:37.871000 |
ARCX |
USP988K3ZW |
|
100 |
112.13 |
20250908-14:57:36.340000 |
XNYS |
USP988K83B |
|
100 |
112.14 |
20250908-14:58:05.692000 |
EDGA |
USP988K92B |
|
100 |
112.12 |
20250908-14:59:28.296000 |
ARCX |
USP988KD6R |
|
100 |
112.1 |
20250908-14:59:44.171000 |
ARCX |
USP988KE8P |
|
100 |
112.11 |
20250908-15:00:34.938000 |
ARCX |
USP988KJEZ |
|
100 |
112.17 |
20250908-15:01:31.870000 |
ARCX |
USP988KM8E |
|
100 |
112.13 |
20250908-15:01:57.780000 |
ARCX |
USP988KMZU |
|
100 |
112.08 |
20250908-15:04:16.085000 |
XNAS |
USP988KS9P |
|
100 |
112.08 |
20250908-15:04:58.506000 |
ARCX |
USP988KUMD |
|
100 |
112.05 |
20250908-15:06:39.238000 |
ARCX |
USP988KYHV |
|
100 |
112.04 |
20250908-15:07:02.286000 |
XNAS |
USP988KZA5 |
|
100 |
111.99 |
20250908-15:08:16.710000 |
EDGA |
USP988L23Q |
|
100 |
111.94 |
20250908-15:09:58.097000 |
XNAS |
USP988L72T |
|
100 |
111.89 |
20250908-15:10:33.851000 |
ARCX |
USP988L92R |
|
100 |
111.84 |
20250908-15:12:24.750000 |
XNAS |
USP988LDZK |
|
7 |
111.8 |
20250908-15:12:45.038000 |
ARCX |
USP988LEUR |
|
93 |
111.8 |
20250908-15:12:45.038000 |
ARCX |
USP988LEUT |
|
100 |
111.85 |
20250908-15:14:26.233000 |
XNYS |
USP988LIOM |
|
100 |
111.84 |
20250908-15:14:48.323000 |
EDGA |
USP988LJB6 |
|
33 |
111.93 |
20250908-15:16:25.298000 |
XNAS |
USP988LQ8B |
|
22 |
111.92 |
20250908-15:16:25.298000 |
XNYS |
USP988LQ8C |
|
12 |
111.93 |
20250908-15:16:25.299000 |
XNAS |
USP988LQ8D |
|
12 |
111.93 |
20250908-15:16:25.299000 |
XNAS |
USP988LQ8E |
|
13 |
111.92 |
20250908-15:16:25.299000 |
XNYS |
USP988LQ8F |
|
1 |
111.93 |
20250908-15:16:25.299000 |
XNAS |
USP988LQ8G |
|
4 |
111.92 |
20250908-15:16:25.299000 |
XNYS |
USP988LQ8H |
|
3 |
111.93 |
20250908-15:16:25.299000 |
XNAS |
USP988LQ8I |
|
100 |
111.91 |
20250908-15:16:29.854000 |
EDGA |
USP988LQDQ |
|
100 |
111.91 |
20250908-15:16:29.854000 |
EDGA |
USP988LQDR |
|
1 |
111.89 |
20250908-15:18:49.844000 |
ARCX |
USP988LVW5 |
|
99 |
111.89 |
20250908-15:18:49.844000 |
ARCX |
USP988LVW6 |
|
100 |
111.87 |
20250908-15:20:13.552000 |
XNAS |
USP988LZHR |
|
100 |
111.86 |
20250908-15:20:45.232000 |
EDGA |
USP988M0Q9 |
|
100 |
111.86 |
20250908-15:21:48.420000 |
EDGA |
USP988M2WO |
|
100 |
111.81 |
20250908-15:22:11.433000 |
XNAS |
USP988M3W9 |
|
100 |
111.73 |
20250908-15:23:18.615000 |
ARCX |
USP988M6FY |
|
100 |
111.72 |
20250908-15:24:20.394000 |
XNAS |
USP988M8Y9 |
|
100 |
111.765 |
20250908-15:24:48.370000 |
XNAS |
USP988M9XW |
|
100 |
111.76 |
20250908-15:25:03.333000 |
ARCX |
USP988MAIP |
|
100 |
111.73 |
20250908-15:25:34.981000 |
ARCX |
USP988MC2B |
|
100 |
111.68 |
20250908-15:26:08.337000 |
EDGA |
USP988MD9H |
|
100 |
111.65 |
20250908-15:26:44.206000 |
EDGA |
USP988MEY3 |
|
25 |
111.615 |
20250908-15:28:05.599000 |
ARCX |
USP988MI70 |
|
75 |
111.615 |
20250908-15:28:05.599000 |
ARCX |
USP988MI71 |
|
45 |
111.61 |
20250908-15:28:06.597000 |
XNAS |
USP988MI8H |
|
1 |
111.61 |
20250908-15:28:06.597000 |
XNAS |
USP988MI8I |
|
2 |
111.61 |
20250908-15:28:06.597000 |
XNAS |
USP988MI8J |
|
2 |
111.61 |
20250908-15:28:06.597000 |
XNAS |
USP988MI8K |
|
100 |
111.61 |
20250908-15:28:06.597000 |
ARCX |
USP988MI8L |
|
50 |
111.61 |
20250908-15:28:06.597000 |
XNAS |
USP988MI8M |
|
100 |
111.61 |
20250908-15:29:33.835000 |
EDGA |
USP988MMAJ |
|
25 |
111.65 |
20250908-15:30:39.877000 |
EDGA |
USP988MSLH |
|
75 |
111.65 |
20250908-15:30:39.877000 |
EDGA |
USP988MSLI |
|
100 |
111.63 |
20250908-15:30:51.122000 |
EDGA |
USP988MTFM |
|
100 |
111.58 |
20250908-15:31:28.918000 |
ARCX |
USP988MVCD |
|
100 |
111.62 |
20250908-15:32:32.857000 |
XNAS |
USP988MYML |
|
83 |
111.6 |
20250908-15:32:33.356000 |
EDGA |
USP988MYNC |
|
17 |
111.6 |
20250908-15:32:33.356000 |
EDGA |
USP988MYND |
|
25 |
111.58 |
20250908-15:33:22.105000 |
EDGA |
USP988N1F5 |
|
75 |
111.58 |
20250908-15:33:22.105000 |
EDGA |
USP988N1F6 |
|
100 |
111.54 |
20250908-15:34:03.152000 |
EDGA |
USP988N4WH |
|
100 |
111.51 |
20250908-15:34:11.781000 |
XNAS |
USP988N5KY |
|
100 |
111.52 |
20250908-15:35:09.373000 |
XNAS |
USP988N8BZ |
|
40 |
111.57 |
20250908-15:36:18.309000 |
XNYS |
USP988NBUC |
|
60 |
111.57 |
20250908-15:36:18.309000 |
XNYS |
USP988NBUD |
|
100 |
111.58 |
20250908-15:36:25.358000 |
XNYS |
USP988NC8Q |
|
5 |
111.58 |
20250908-15:37:06.777000 |
XNAS |
USP988NEBJ |
|
1 |
111.58 |
20250908-15:37:06.777000 |
XNAS |
USP988NEBK |
|
1 |
111.58 |
20250908-15:37:06.777000 |
XNAS |
USP988NEBL |
|
51 |
111.58 |
20250908-15:37:06.777000 |
XNAS |
USP988NEBM |
|
4 |
111.58 |
20250908-15:37:06.777000 |
XNAS |
USP988NEBN |
|
38 |
111.58 |
20250908-15:37:06.777000 |
XNAS |
USP988NEBO |
|
10 |
111.57 |
20250908-15:37:07.693000 |
ARCX |
USP988NEDV |
|
40 |
111.6 |
20250908-15:38:06.769000 |
XNAS |
USP988NH8Z |
|
4 |
111.6 |
20250908-15:38:06.769000 |
XNAS |
USP988NH90 |
|
2 |
111.6 |
20250908-15:38:06.769000 |
XNAS |
USP988NH91 |
|
54 |
111.6 |
20250908-15:38:06.769000 |
XNAS |
USP988NH92 |
|
100 |
111.6 |
20250908-15:38:45.683000 |
ARCX |
USP988NJ53 |
|
67 |
111.6 |
20250908-15:39:09.328000 |
BATS |
USP988NKM7 |
|
33 |
111.6 |
20250908-15:39:09.328000 |
BATS |
USP988NKM8 |
|
10 |
111.59 |
20250908-15:39:19.421000 |
EDGA |
USP988NL6X |
|
59 |
111.59 |
20250908-15:39:19.421000 |
EDGA |
USP988NL6Y |
|
41 |
111.59 |
20250908-15:39:19.421000 |
EDGA |
USP988NL6Z |
|
90 |
111.59 |
20250908-15:39:19.421000 |
ARCX |
USP988NL74 |
|
100 |
111.59 |
20250908-15:40:57.410000 |
EDGA |
USP988NS44 |
|
100 |
111.59 |
20250908-15:40:57.410000 |
EDGA |
USP988NS45 |
|
100 |
111.61 |
20250908-15:42:00.832000 |
ARCX |
USP988NW06 |
|
100 |
111.61 |
20250908-15:42:00.832000 |
ARCX |
USP988NW07 |
|
100 |
111.6 |
20250908-15:43:07.774000 |
ARCX |
USP988O085 |
|
100 |
111.6 |
20250908-15:43:10.950000 |
EDGA |
USP988O0JS |
|
100 |
111.6 |
20250908-15:43:51.264000 |
EDGA |
USP988O38A |
|
100 |
111.56 |
20250908-15:44:10.646000 |
EDGA |
USP988O4PO |
|
100 |
111.58 |
20250908-15:44:36.015000 |
ARCX |
USP988O6GF |
|
100 |
111.54 |
20250908-15:45:09.714000 |
ARCX |
USP988O9ZI |
|
100 |
111.63 |
20250908-15:46:05.555000 |
ARCX |
USP988OG8S |
|
100 |
111.63 |
20250908-15:46:05.555000 |
ARCX |
USP988OG8T |
|
66 |
111.63 |
20250908-15:47:12.064000 |
BATS |
USP988OSQE |
|
34 |
111.63 |
20250908-15:47:12.064000 |
BATS |
USP988OSQF |
|
87 |
111.66 |
20250908-15:47:41.282000 |
XNAS |
USP988OUV0 |
|
13 |
111.66 |
20250908-15:47:41.282000 |
XNAS |
USP988OUV1 |
|
100 |
111.66 |
20250908-15:47:56.052000 |
EDGA |
USP988OW1H |
|
14 |
111.66 |
20250908-15:47:56.052000 |
EDGA |
USP988OW1I |
|
86 |
111.66 |
20250908-15:47:56.052000 |
EDGA |
USP988OW1J |
|
11 |
111.65 |
20250908-15:48:36.723000 |
XNAS |
USP988P0F2 |
|
89 |
111.65 |
20250908-15:48:36.723000 |
XNAS |
USP988P0F3 |
|
100 |
111.64 |
20250908-15:48:40.921000 |
EDGA |
USP988P0NW |
|
100 |
111.64 |
20250908-15:48:40.921000 |
EDGA |
USP988P0NX |
|
161 |
111.63 |
20250908-15:49:00.033000 |
XNAS |
USP988P22F |
|
11 |
111.62 |
20250908-15:49:01.083000 |
EDGX |
USP988P2AM |
|
5 |
111.62 |
20250908-15:49:01.083000 |
XNAS |
USP988P2AN |
|
58 |
111.62 |
20250908-15:49:01.083000 |
XNAS |
USP988P2AO |
|
2 |
111.62 |
20250908-15:49:01.083000 |
XNAS |
USP988P2AP |
|
14 |
111.62 |
20250908-15:49:01.083000 |
XNAS |
USP988P2AQ |
|
3 |
111.62 |
20250908-15:49:01.083000 |
ARCX |
USP988P2AR |
|
6 |
111.62 |
20250908-15:49:01.083000 |
XNYS |
USP988P2AS |
|
1 |
111.62 |
20250908-15:49:01.144000 |
EDGA |
USP988P2B1 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 24 minutes ago Sage Group
- 24 minutes ago NATWEST GROUP
- 37 minutes ago Kier Group
- 58 minutes ago BAE Systems
- 1 hour ago SSP Group